3941 レンゴー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,0641,0731,0601,061529,1001,061
2024-05-201,0641,0731,0541,055.5903,9001,055.50
2024-05-171,0571,0651,0431,0601,042,6001,060
2024-05-161,0931,105.51,062.51,0681,805,1001,068
2024-05-151,1171,1251,1001,104.5864,4001,104.50
2024-05-141,1101,114.51,0921,1081,112,6001,108
2024-05-131,0811,127.51,0561,127.52,505,7001,127.50
2024-05-101,187.51,207.51,0651,0734,279,9001,073
2024-05-091,1881,2001,1841,193.5759,6001,193.50
2024-05-081,183.51,1871,1661,178882,4001,178
2024-05-071,1691,180.51,164.51,171582,4001,171
2024-05-021,182.51,182.51,165.51,174483,6001,174
2024-05-011,1801,182.51,1701,177.5636,8001,177.50
2024-04-301,1671,1871,1601,185902,3001,185
2024-04-261,1591,1711,140.51,167835,8001,167
2024-04-251,1621,1621,149.51,155550,2001,155
2024-04-241,1631,1671,148.51,153.5603,1001,153.50
2024-04-231,1841,184.51,160.51,165.5832,7001,165.50
2024-04-221,1651,169.51,1471,156.5951,9001,156.50
2024-04-191,1561,171.51,142.51,1561,292,0001,156
2024-04-181,1601,182.51,157.51,171.5805,5001,171.50
2024-04-171,165.51,176.51,1501,153.5690,5001,153.50
2024-04-161,1851,193.51,1521,1621,257,1001,162
2024-04-151,163.51,205.51,156.51,2001,114,5001,200
2024-04-121,1701,173.51,1541,172742,3001,172
2024-04-111,1351,1511,125.51,149620,8001,149
2024-04-101,157.51,161.51,141.51,147.5633,2001,147.50
2024-04-091,1511,162.51,1371,157.5601,4001,157.50
2024-04-081,138.51,162.51,1321,157683,1001,157
2024-04-051,1201,139.51,1151,139937,0001,139
2024-04-041,145.51,1541,136.51,145931,0001,145
2024-04-031,1301,149.51,127.51,144.5745,8001,144.50
2024-04-021,1421,1421,1241,134.5600,3001,134.50
2024-04-011,176.51,184.51,1341,142.5826,5001,142.50
2024-03-291,142.51,1741,133.51,170604,2001,170
2024-03-281,157.51,1701,1511,152.5550,9001,152.50
2024-03-271,1761,1981,1751,187.5902,9001,187.50
2024-03-261,1791,1801,1631,169.5775,0001,169.50
2024-03-251,1911,1911,1591,167.51,432,8001,167.50
2024-03-221,1971,205.51,188.51,197.5909,4001,197.50
2024-03-211,1831,1981,1701,197.51,152,4001,197.50
2024-03-191,1741,1911,170.51,180996,3001,180
2024-03-181,197.51,2011,1791,179993,7001,179
2024-03-151,158.51,181.51,1511,169.51,088,7001,169.50
2024-03-141,164.51,1731,149.51,167.51,192,1001,167.50
2024-03-131,1601,1831,1391,1791,325,5001,179
2024-03-121,1901,208.51,1761,188.52,095,8001,188.50
2024-03-111,1731,202.51,154.51,170.52,395,1001,170.50
2024-03-081,151.51,174.51,138.51,146.51,574,4001,146.50
2024-03-071,1471,171.51,1451,153.52,481,3001,153.50
2024-03-061,1011,134.51,096.51,1282,948,8001,128
2024-03-051,0541,0901,0451,0882,882,2001,088
2024-03-041,038.51,0771,024.51,055.53,475,2001,055.50
2024-03-01999.51,002.5991.4997839,300997
2024-02-291,008.51,010.5993.6998.91,173,300998.90
2024-02-281,0031,012.51,0001,007781,5001,007
2024-02-271,0051,007.5995.6999805,600999
2024-02-261,0201,0241,006.51,011.5781,8001,011.50
2024-02-221,0231,0251,008.51,0141,112,5001,014
2024-02-211,0241,025.51,0021,011.51,078,8001,011.50
2024-02-201,0441,0491,0041,0061,989,9001,006
2024-02-199851,016.59851,015.5810,0001,015.50
2024-02-16988.3989974.7980.41,283,200980.40
2024-02-15989.2994.5975.3983.9820,100983.90
2024-02-14998.11,004988.21,000.5881,9001,000.50
2024-02-131,008.51,008.5985.8998.11,248,500998.10
2024-02-091,0081,019997.8999.9781,100999.90
2024-02-081,0371,037.51,0131,018.51,069,7001,018.50
2024-02-071,0251,037.5987.21,0301,998,0001,030
2024-02-06970.11,043.59601,0235,202,7001,023
2024-02-05949.5968.2948.1967.81,394,700967.80
2024-02-02948953.1940.3950977,100950
2024-02-01952.9954.9935.1950968,200950
2024-01-31958960.8953.9959.3800,000959.30
2024-01-30957957.1949953.6696,200953.60
2024-01-29958967.1957958.4714,600958.40
2024-01-26955.5956.8946.1951.8579,900951.80
2024-01-25940957940954.4659,700954.40
2024-01-24941943.1932.2939.8677,100939.80
2024-01-23947.2958936.4941.1897,100941.10
2024-01-22940.8946.5938945.1820,000945.10
2024-01-19945950.7935.5940.2945,000940.20
2024-01-18955.7958940940.3909,700940.30
2024-01-17968973.3959.1959.6737,800959.60
2024-01-16970970.1960.8963.4604,400963.40
2024-01-15955970.1952.8969.8693,400969.80
2024-01-12968.1971954956.4741,400956.40
2024-01-11970.5972.3962962.6661,000962.60
2024-01-10957.8966.3953962.4846,600962.40
2024-01-09968973.7956.79621,014,900962
2024-01-05956963.9954.6962.3639,300962.30
2024-01-04944956.3933.3954974,700954

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株